Cellcast (CLTV) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cellcast

Date Open High Low Close* Volume
20/02/2014 0.88p 0.90p 0.80p 0.88p 0
19/02/2014 0.88p 0.90p 0.80p 0.88p 0
18/02/2014 0.88p 0.90p 0.80p 0.88p 0
17/02/2014 0.90p 0.90p 0.80p 0.88p 30000
14/02/2014 0.90p 0.98p 0.85p 0.90p 0
13/02/2014 0.98p 0.98p 0.85p 0.90p 20000
12/02/2014 0.98p 1.00p 0.90p 0.98p 0
11/02/2014 1.00p 1.00p 0.90p 0.98p 38925
10/02/2014 1.00p 1.00p 1.00p 1.00p 0
07/02/2014 1.00p 1.00p 1.00p 1.00p 0
06/02/2014 1.00p 1.00p 1.00p 1.00p 0
05/02/2014 1.00p 1.00p 1.00p 1.00p 0
04/02/2014 1.00p 1.00p 1.00p 1.00p 0
03/02/2014 1.00p 1.00p 1.00p 1.00p 0
31/01/2014 1.00p 1.00p 1.00p 1.00p 0
30/01/2014 1.00p 1.00p 1.00p 1.00p 0
29/01/2014 1.00p 1.00p 1.00p 1.00p 29999
28/01/2014 1.00p 1.03p 0.95p 1.00p 0
27/01/2014 1.03p 1.03p 0.95p 1.00p 33405
24/01/2014 1.05p 1.05p 1.00p 1.03p 126868
23/01/2014 1.08p 1.13p 1.05p 1.05p 0
22/01/2014 1.13p 1.13p 1.08p 1.08p 0
21/01/2014 1.13p 1.13p 1.08p 1.13p 0
20/01/2014 1.13p 1.13p 1.08p 1.13p 1157
17/01/2014 1.13p 1.13p 1.08p 1.13p 0
16/01/2014 1.13p 1.13p 1.08p 1.13p 0
15/01/2014 1.13p 1.13p 1.08p 1.13p 0
14/01/2014 1.13p 1.13p 1.08p 1.13p 0
13/01/2014 1.13p 1.13p 1.08p 1.13p 140000
10/01/2014 1.13p 1.13p 1.08p 1.13p 0
09/01/2014 1.13p 1.13p 1.08p 1.13p 50000
08/01/2014 1.13p 1.13p 1.00p 1.13p 0
07/01/2014 1.13p 1.13p 1.00p 1.13p 5000
06/01/2014 1.13p 1.13p 1.00p 1.13p 0
03/01/2014 1.13p 1.13p 1.00p 1.13p 0
02/01/2014 1.13p 1.13p 1.00p 1.13p 100000
31/12/2013 1.13p 1.15p 0.90p 1.13p 0
30/12/2013 1.13p 1.15p 0.90p 1.13p 158408
27/12/2013 1.13p 1.13p 1.00p 1.13p 0
24/12/2013 1.13p 1.13p 1.00p 1.13p 0
23/12/2013 1.13p 1.13p 1.00p 1.13p 10004
20/12/2013 1.13p 1.13p 1.00p 1.13p 100000
19/12/2013 1.13p 1.13p 1.00p 1.13p 100
18/12/2013 1.13p 1.18p 1.10p 1.13p 0
17/12/2013 1.18p 1.18p 1.10p 1.15p 100000
16/12/2013 1.18p 1.25p 1.10p 1.18p 0
13/12/2013 1.18p 1.25p 1.10p 1.18p 0
12/12/2013 1.18p 1.25p 1.10p 1.18p 0
11/12/2013 1.18p 1.25p 1.10p 1.25p 0
10/12/2013 1.18p 1.18p 1.10p 1.18p 27128
09/12/2013 1.30p 1.30p 1.00p 1.18p 202138
06/12/2013 1.30p 1.30p 1.20p 1.25p 0
05/12/2013 1.30p 1.30p 1.20p 1.30p 0
04/12/2013 1.30p 1.30p 1.20p 1.30p 0
03/12/2013 1.30p 1.30p 1.20p 1.30p 0
02/12/2013 1.30p 1.30p 1.20p 1.30p 100000
29/11/2013 1.30p 1.32p 1.30p 1.30p 33405
28/11/2013 1.30p 1.32p 1.20p 1.30p 136261
27/11/2013 1.30p 1.32p 1.20p 1.30p 580790
26/11/2013 0.98p 1.70p 0.98p 1.30p 4648538
25/11/2013 0.98p 0.98p 0.95p 0.98p 0
22/11/2013 0.98p 0.98p 0.95p 0.98p 47800
21/11/2013 0.98p 0.98p 0.96p 0.98p 150000
20/11/2013 0.98p 0.99p 0.95p 0.98p 320000
19/11/2013 0.98p 0.98p 0.95p 0.98p 80000
18/11/2013 0.98p 0.98p 0.95p 0.98p 0
15/11/2013 0.98p 0.98p 0.95p 0.98p 0
14/11/2013 0.98p 0.98p 0.95p 0.98p 0
13/11/2013 0.98p 0.98p 0.95p 0.98p 0
12/11/2013 0.98p 0.98p 0.95p 0.98p 0
11/11/2013 0.98p 0.98p 0.95p 0.98p 0
08/11/2013 0.98p 0.98p 0.95p 0.98p 0
07/11/2013 0.98p 0.98p 0.95p 0.98p 0
06/11/2013 0.98p 0.98p 0.95p 0.98p 0
05/11/2013 0.98p 0.98p 0.95p 0.98p 19237
04/11/2013 0.98p 0.98p 0.95p 0.98p 100000
01/11/2013 0.98p 0.98p 0.95p 0.98p 0
31/10/2013 0.98p 0.98p 0.95p 0.98p 0
30/10/2013 0.98p 0.98p 0.95p 0.98p 60000
29/10/2013 0.98p 0.98p 0.95p 0.98p 0
28/10/2013 0.98p 0.98p 0.95p 0.98p 100000
25/10/2013 0.98p 0.98p 0.95p 0.98p 50000
24/10/2013 0.98p 0.98p 0.95p 0.98p 0
23/10/2013 0.98p 0.98p 0.95p 0.98p 21978
22/10/2013 0.98p 0.98p 0.95p 0.98p 0
21/10/2013 0.98p 0.98p 0.95p 0.98p 222000
18/10/2013 0.98p 0.98p 0.96p 0.98p 1041
17/10/2013 0.98p 0.98p 0.93p 0.98p 0
16/10/2013 0.98p 0.98p 0.93p 0.98p 0
15/10/2013 0.98p 0.98p 0.93p 0.98p 61705
14/10/2013 0.98p 0.98p 0.95p 0.98p 0
11/10/2013 0.98p 0.98p 0.95p 0.98p 0
10/10/2013 0.98p 0.98p 0.95p 0.98p 81684
09/10/2013 0.98p 1.03p 0.85p 0.85p 0
08/10/2013 0.98p 1.03p 0.98p 0.98p 0
07/10/2013 1.03p 1.03p 0.98p 0.98p 50000
04/10/2013 1.03p 1.03p 1.00p 1.03p 48978
03/10/2013 0.80p 1.03p 0.80p 1.03p 2859323
02/10/2013 0.80p 0.80p 0.75p 0.80p 0
01/10/2013 0.80p 0.80p 0.75p 0.80p 0
30/09/2013 0.80p 0.80p 0.75p 0.80p 400000
27/09/2013 0.83p 0.83p 0.70p 0.80p 53101
26/09/2013 0.83p 0.83p 0.70p 0.83p 0
25/09/2013 0.83p 0.83p 0.70p 0.83p 0
24/09/2013 0.83p 0.83p 0.70p 0.83p 0
23/09/2013 0.83p 0.83p 0.70p 0.83p 0
20/09/2013 0.83p 0.83p 0.70p 0.83p 0
19/09/2013 0.83p 0.83p 0.70p 0.83p 0
18/09/2013 0.83p 0.83p 0.70p 0.83p 0
17/09/2013 0.83p 0.83p 0.70p 0.83p 0
16/09/2013 0.83p 0.83p 0.70p 0.83p 0
13/09/2013 0.83p 0.83p 0.70p 0.83p 0
12/09/2013 0.83p 0.83p 0.70p 0.83p 5639
11/09/2013 0.83p 0.83p 0.75p 0.83p 0
10/09/2013 0.83p 0.83p 0.75p 0.83p 0
09/09/2013 0.83p 0.83p 0.75p 0.83p 0
06/09/2013 0.83p 0.83p 0.75p 0.83p 0
05/09/2013 0.83p 0.83p 0.75p 0.83p 0
04/09/2013 0.83p 0.83p 0.75p 0.83p 0
03/09/2013 0.83p 0.83p 0.75p 0.83p 0
02/09/2013 0.83p 0.83p 0.75p 0.83p 0
30/08/2013 0.83p 0.83p 0.75p 0.83p 0
29/08/2013 0.83p 0.83p 0.75p 0.83p 0
28/08/2013 0.83p 0.83p 0.75p 0.83p 0
27/08/2013 0.83p 0.83p 0.75p 0.83p 5638
23/08/2013 0.83p 0.83p 0.70p 0.83p 0
22/08/2013 0.83p 0.83p 0.70p 0.83p 0
21/08/2013 0.83p 0.83p 0.70p 0.83p 0
20/08/2013 0.83p 0.83p 0.70p 0.83p 0
19/08/2013 0.83p 0.83p 0.70p 0.83p 79237
16/08/2013 0.83p 0.83p 0.50p 0.83p 0
15/08/2013 0.83p 0.83p 0.50p 0.83p 0
14/08/2013 0.83p 0.83p 0.50p 0.83p 0
13/08/2013 0.83p 0.83p 0.50p 0.83p 0
12/08/2013 0.83p 0.83p 0.50p 0.83p 400000
09/08/2013 0.83p 0.83p 0.70p 0.83p 0
08/08/2013 0.83p 0.83p 0.70p 0.83p 0
07/08/2013 0.83p 0.83p 0.70p 0.80p 0
06/08/2013 0.78p 0.83p 0.70p 0.83p 50000
05/08/2013 0.78p 0.78p 0.70p 0.78p 0
02/08/2013 0.78p 0.78p 0.70p 0.78p 0
01/08/2013 0.78p 0.78p 0.70p 0.78p 0
31/07/2013 0.78p 0.78p 0.70p 0.78p 0
30/07/2013 0.78p 0.78p 0.70p 0.78p 0
29/07/2013 0.78p 0.78p 0.70p 0.78p 11265
26/07/2013 0.78p 0.78p 0.65p 0.78p 200000
25/07/2013 0.80p 0.80p 0.67p 0.78p 180000
24/07/2013 0.80p 0.90p 0.75p 0.80p 0
23/07/2013 0.86p 0.86p 0.75p 0.80p 170000
22/07/2013 0.86p 0.86p 0.80p 0.86p 0
19/07/2013 0.86p 0.86p 0.80p 0.86p 0
18/07/2013 0.86p 0.86p 0.80p 0.86p 0
17/07/2013 0.86p 0.86p 0.80p 0.86p 0
16/07/2013 0.86p 0.86p 0.80p 0.86p 0
15/07/2013 0.86p 0.86p 0.80p 0.86p 0
12/07/2013 0.86p 0.86p 0.80p 0.86p 0
11/07/2013 0.86p 0.86p 0.80p 0.86p 30000
10/07/2013 0.86p 0.86p 0.80p 0.86p 0
09/07/2013 0.86p 0.86p 0.80p 0.86p 0
08/07/2013 0.86p 0.86p 0.80p 0.86p 5218
05/07/2013 0.86p 0.86p 0.80p 0.86p 0
04/07/2013 0.86p 0.86p 0.80p 0.86p 0
03/07/2013 0.86p 0.86p 0.80p 0.86p 0
02/07/2013 0.86p 0.86p 0.80p 0.86p 30000
01/07/2013 0.86p 0.90p 0.80p 0.86p 0
28/06/2013 0.86p 0.90p 0.80p 0.90p 0
27/06/2013 0.86p 0.86p 0.80p 0.86p 0
26/06/2013 0.86p 0.86p 0.80p 0.86p 0
25/06/2013 0.86p 0.86p 0.80p 0.86p 0
24/06/2013 0.86p 0.86p 0.80p 0.86p 0
21/06/2013 0.86p 0.86p 0.80p 0.86p 0
20/06/2013 0.86p 0.86p 0.80p 0.86p 0
19/06/2013 0.86p 0.86p 0.80p 0.86p 0
18/06/2013 0.86p 0.86p 0.80p 0.86p 0
17/06/2013 0.86p 0.86p 0.80p 0.86p 0
14/06/2013 0.86p 0.86p 0.80p 0.86p 0
13/06/2013 0.86p 0.86p 0.80p 0.86p 50000
12/06/2013 0.86p 0.86p 0.80p 0.86p 0
11/06/2013 0.86p 0.86p 0.80p 0.86p 0
10/06/2013 0.86p 0.86p 0.80p 0.86p 0
07/06/2013 0.86p 0.86p 0.80p 0.86p 0
06/06/2013 0.86p 0.86p 0.80p 0.86p 0
05/06/2013 0.86p 0.86p 0.80p 0.86p 0
04/06/2013 0.86p 0.86p 0.80p 0.86p 0
03/06/2013 0.86p 0.86p 0.80p 0.86p 0
31/05/2013 0.86p 0.86p 0.80p 0.86p 0
30/05/2013 0.86p 0.86p 0.80p 0.86p 19642
29/05/2013 0.86p 0.86p 0.85p 0.86p 200000
28/05/2013 0.86p 0.86p 0.85p 0.86p 0
24/05/2013 0.86p 0.86p 0.85p 0.86p 0
23/05/2013 0.86p 0.86p 0.85p 0.86p 250000
22/05/2013 0.83p 0.95p 0.80p 0.86p 0
21/05/2013 0.89p 0.95p 0.80p 0.83p 0
20/05/2013 0.89p 0.95p 0.85p 0.89p 0
17/05/2013 0.89p 0.95p 0.85p 0.89p 0
16/05/2013 0.89p 0.95p 0.85p 0.89p 0
15/05/2013 0.89p 0.89p 0.85p 0.89p 0
14/05/2013 0.89p 0.89p 0.85p 0.89p 0
13/05/2013 0.89p 0.89p 0.85p 0.89p 0
10/05/2013 0.89p 0.89p 0.85p 0.89p 0

*Close Price adjusted for both dividends and splits